Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.160 | 8.200 | 7.800 | 7.860 | 7.860 | 22,935,056 |
| 2026-07-21 | 7.790 | 7.970 | 7.650 | 7.930 | 7.930 | 28,709,493 |
| 2026-07-20 | 7.850 | 7.920 | 7.500 | 7.780 | 7.780 | 29,610,214 |
| 2026-07-17 | 8.380 | 8.380 | 7.740 | 7.770 | 7.770 | 31,301,825 |
| 2026-07-16 | 7.970 | 8.430 | 7.920 | 8.230 | 8.230 | 28,408,733 |
| 2026-07-15 | 7.560 | 8.360 | 7.560 | 8.030 | 8.030 | 34,467,319 |
| 2026-07-14 | 8.100 | 8.500 | 7.560 | 7.670 | 7.670 | 36,522,999 |
| 2026-07-13 | 8.420 | 8.770 | 7.860 | 7.870 | 7.870 | 32,444,585 |
| 2026-07-10 | 7.870 | 9.310 | 7.810 | 8.600 | 8.600 | 47,041,997 |
| 2026-07-09 | 7.770 | 7.940 | 7.580 | 7.880 | 7.880 | 17,298,108 |
| 2026-07-08 | 8.050 | 8.050 | 7.770 | 7.820 | 7.820 | 16,261,753 |
| 2026-07-07 | 8.310 | 8.310 | 7.950 | 8.050 | 8.050 | 17,141,256 |
| 2026-07-06 | 8.500 | 8.610 | 8.230 | 8.240 | 8.240 | 15,697,135 |
| 2026-07-03 | 8.480 | 8.750 | 8.210 | 8.580 | 8.580 | 25,578,781 |
| 2026-07-02 | 8.550 | 8.860 | 8.380 | 8.420 | 8.420 | 22,738,399 |
| 2026-07-01 | 8.600 | 8.900 | 8.370 | 8.720 | 8.720 | 20,237,348 |
| 2026-06-30 | 8.510 | 8.920 | 8.470 | 8.620 | 8.620 | 22,844,153 |
| 2026-06-29 | 8.410 | 8.760 | 8.300 | 8.520 | 8.520 | 27,431,263 |
| 2026-06-26 | 8.760 | 9.300 | 8.500 | 8.510 | 8.510 | 33,270,353 |
| 2026-06-25 | 8.890 | 8.980 | 8.630 | 8.740 | 8.740 | 17,715,033 |
| 2026-06-24 | 9.230 | 9.260 | 8.790 | 8.910 | 8.910 | 20,664,173 |
| 2026-06-23 | 9.300 | 9.480 | 9.030 | 9.090 | 9.090 | 17,448,897 |
| 2026-06-22 | 9.300 | 9.350 | 8.980 | 9.290 | 9.290 | 20,085,392 |
| 2026-06-18 | 9.500 | 9.500 | 9.260 | 9.410 | 9.410 | 15,469,936 |
| 2026-06-17 | 9.710 | 9.860 | 9.470 | 9.520 | 9.520 | 13,810,169 |
| 2026-06-16 | 9.630 | 9.900 | 9.510 | 9.770 | 9.770 | 17,335,809 |
| 2026-06-15 | 9.500 | 9.650 | 9.340 | 9.630 | 9.630 | 17,811,823 |
| 2026-06-12 | 9.260 | 9.790 | 9.190 | 9.470 | 9.470 | 26,215,327 |
| 2026-06-11 | 9.370 | 9.370 | 9.090 | 9.150 | 9.150 | 14,271,173 |
| 2026-06-10 | 9.460 | 9.520 | 9.100 | 9.300 | 9.300 | 19,973,016 |
| 2026-06-09 | 9.460 | 9.780 | 9.110 | 9.560 | 9.560 | 21,154,388 |
| 2026-06-08 | 9.670 | 9.900 | 9.200 | 9.360 | 9.360 | 21,271,414 |
| 2026-06-05 | 10.300 | 10.300 | 9.860 | 9.860 | 9.860 | 17,193,682 |
| 2026-06-04 | 10.040 | 10.500 | 9.970 | 10.110 | 10.110 | 21,211,533 |
| 2026-06-03 | 10.180 | 10.280 | 9.950 | 10.020 | 10.020 | 13,820,540 |
| 2026-06-02 | 10.110 | 10.280 | 9.750 | 10.120 | 10.120 | 18,643,384 |
| 2026-06-01 | 10.210 | 10.380 | 10.100 | 10.160 | 10.160 | 18,989,305 |
| 2026-05-29 | 10.760 | 10.790 | 10.180 | 10.220 | 10.220 | 18,111,461 |
| 2026-05-28 | 10.520 | 10.780 | 10.410 | 10.660 | 10.660 | 18,406,335 |
| 2026-05-27 | 11.210 | 11.360 | 10.490 | 10.550 | 10.550 | 24,893,294 |
| 2026-05-26 | 11.320 | 11.320 | 11.000 | 11.210 | 11.210 | 20,301,762 |
| 2026-05-25 | 11.670 | 11.740 | 11.160 | 11.350 | 11.350 | 23,143,036 |
| 2026-05-22 | 11.580 | 11.900 | 11.380 | 11.770 | 11.770 | 19,135,099 |
| 2026-05-21 | 12.360 | 12.530 | 11.500 | 11.560 | 11.560 | 33,773,001 |
| 2026-05-20 | 12.110 | 12.880 | 11.810 | 12.510 | 12.510 | 38,057,097 |
| 2026-05-19 | 12.000 | 12.230 | 11.790 | 12.130 | 12.130 | 18,051,102 |
| 2026-05-18 | 11.800 | 12.330 | 11.680 | 12.070 | 12.070 | 18,768,126 |
| 2026-05-15 | 12.300 | 12.430 | 11.710 | 11.900 | 11.900 | 21,569,192 |
| 2026-05-14 | 12.810 | 12.940 | 12.070 | 12.070 | 12.070 | 25,127,431 |
| 2026-05-13 | 12.420 | 13.290 | 12.320 | 12.880 | 12.880 | 34,512,123 |
| 2026-05-12 | 12.490 | 12.700 | 12.170 | 12.530 | 12.530 | 19,703,972 |
| 2026-05-11 | 12.400 | 12.720 | 12.350 | 12.540 | 12.540 | 18,388,494 |
| 2026-05-08 | 12.570 | 12.570 | 12.260 | 12.360 | 12.360 | 14,650,079 |
| 2026-05-07 | 12.540 | 12.750 | 12.500 | 12.640 | 12.640 | 17,415,251 |
| 2026-05-06 | 12.160 | 12.600 | 12.100 | 12.450 | 12.450 | 19,911,678 |
| 2026-04-30 | 11.980 | 12.390 | 11.970 | 12.240 | 12.240 | 16,883,718 |
| 2026-04-29 | 11.960 | 12.100 | 11.900 | 11.970 | 11.970 | 11,038,852 |
| 2026-04-28 | 12.060 | 12.370 | 11.950 | 12.050 | 12.050 | 17,387,523 |
| 2026-04-27 | 12.100 | 12.260 | 11.980 | 12.130 | 12.130 | 9,779,827 |
| 2026-04-24 | 12.300 | 12.410 | 12.050 | 12.100 | 12.100 | 10,385,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.1150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.